KissMeData/020710/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	0	3	0.00	86603105	20667	257.53	4225	4225	4170	5460	2940	4200	4190.41	0.59	0	-850	4263	4231	4213	4181	4163	4222	4172	100	1260	500	2520	5	1	20047970	842	10.12	0.61	12	0.10	415.00	6853.00	7150	20231128	-41.26	4140	20240126	1.45	4515	-6.98	20240219	4140	1.45	20240126	7150	-41.26	20231128	4140	1.45	20240126	1.76	N	020710	500	100 억		118229	N	N	0	N	00	N
3	20240531	150346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	0	3	0.00	84562005	20181	251.48	4225	4225	4170	5460	2940	4200	4190.18	0.59	0	-874	4263	4231	4213	4181	4163	4222	4172	100	1260	500	2520	5	1	20047970	842	10.12	0.61	12	0.10	415.00	6853.00	7150	20231128	-41.26	4140	20240126	1.45	4515	-6.98	20240219	4140	1.45	20240126	7150	-41.26	20231128	4140	1.45	20240126	1.76	N	020710	500	100 억		118229	N	N	0	N	00	N
4	20240531	140344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	0	3	0.00	71366240	17029	212.20	4225	4225	4170	5460	2940	4200	4190.86	0.59	0	-874	4263	4231	4213	4181	4163	4222	4172	100	1260	500	2520	5	1	20047970	842	10.12	0.61	12	0.08	415.00	6853.00	7150	20231128	-41.26	4140	20240126	1.45	4515	-6.98	20240219	4140	1.45	20240126	7150	-41.26	20231128	4140	1.45	20240126	1.76	N	020710	500	100 억		118229	N	N	0	N	00	N
5	20240531	130345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	-10	5	-0.24	36735095	8780	109.41	4225	4225	4170	5460	2940	4200	4183.95	0.59	0	-788	4263	4231	4213	4181	4163	4222	4172	100	1260	500	2520	5	1	20047970	840	10.10	0.61	12	0.04	415.00	6853.00	7150	20231128	-41.40	4140	20240126	1.21	4515	-7.20	20240219	4140	1.21	20240126	7150	-41.40	20231128	4140	1.21	20240126	1.76	N	020710	500	100 억		118229	N	N	0	N	00	N
6	20240531	120347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	-10	5	-0.24	35771970	8550	106.54	4225	4225	4170	5460	2940	4200	4183.86	0.59	0	-686	4263	4231	4213	4181	4163	4222	4172	100	1260	500	2520	5	1	20047970	840	10.10	0.61	12	0.04	415.00	6853.00	7150	20231128	-41.40	4140	20240126	1.21	4515	-7.20	20240219	4140	1.21	20240126	7150	-41.40	20231128	4140	1.21	20240126	1.76	N	020710	500	100 억		118229	N	N	0	N	00	N
7	20240531	110345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	0	3	0.00	31527865	7536	93.91	4225	4225	4170	5460	2940	4200	4183.63	0.59	0	-687	4263	4231	4213	4181	4163	4222	4172	100	1260	500	2520	5	1	20047970	842	10.12	0.61	12	0.04	415.00	6853.00	7150	20231128	-41.26	4140	20240126	1.45	4515	-6.98	20240219	4140	1.45	20240126	7150	-41.26	20231128	4140	1.45	20240126	1.76	N	020710	500	100 억		118229	N	N	0	N	00	N
8	20240531	100346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	0	3	0.00	5728005	1365	17.01	4225	4225	4185	5460	2940	4200	4196.34	0.59	0	-129	4263	4231	4213	4181	4163	4222	4172	100	1260	500	2520	5	1	20047970	842	10.12	0.61	12	0.01	415.00	6853.00	7150	20231128	-41.26	4140	20240126	1.45	4515	-6.98	20240219	4140	1.45	20240126	7150	-41.26	20231128	4140	1.45	20240126	1.76	N	020710	500	100 억		118229	N	N	0	N	00	N
9	20240531	090345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	25	2	0.60	4225	1	0.01	4225	4225	4225	5460	2940	4200	4225.00	0.59	0	0	4263	4231	4213	4181	4163	4222	4172	100	1260	500	2520	5	1	20047970	847	10.18	0.62	12	0.00	415.00	6853.00	7150	20231128	-40.91	4140	20240126	2.05	4515	-6.42	20240219	4140	2.05	20240126	7150	-40.91	20231128	4140	2.05	20240126	1.76	N	020710	500	100 억		118229	N	N	0	N	00	N
10	20240530	160342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-45	5	-1.06	33487135	7947	84.02	4245	4245	4195	5510	2975	4245	4213.81	0.60	0	-2251	4331	4287	4251	4207	4171	4270	4190	100	1265	500	2540	5	1	20047970	842	10.12	0.61	12	0.04	415.00	6853.00	7150	20231128	-41.26	4140	20240126	1.45	4515	-6.98	20240219	4140	1.45	20240126	7150	-41.26	20231128	4140	1.45	20240126	1.78	N	020710	500	100 억		120325	N	N	0	N	00	N
11	20240530	150343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	-35	5	-0.82	29454450	6988	73.88	4245	4245	4195	5510	2975	4245	4215.00	0.60	0	-2047	4331	4287	4251	4207	4171	4270	4190	100	1265	500	2540	5	1	20047970	844	10.14	0.61	12	0.03	415.00	6853.00	7150	20231128	-41.12	4140	20240126	1.69	4515	-6.76	20240219	4140	1.69	20240126	7150	-41.12	20231128	4140	1.69	20240126	1.78	N	020710	500	100 억		120325	N	N	0	N	00	N
12	20240530	140344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	-35	5	-0.82	24998080	5929	62.69	4245	4245	4195	5510	2975	4245	4216.24	0.60	0	-2047	4331	4287	4251	4207	4171	4270	4190	100	1265	500	2540	5	1	20047970	844	10.14	0.61	12	0.03	415.00	6853.00	7150	20231128	-41.12	4140	20240126	1.69	4515	-6.76	20240219	4140	1.69	20240126	7150	-41.12	20231128	4140	1.69	20240126	1.78	N	020710	500	100 억		120325	N	N	0	N	00	N
13	20240530	130344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	-30	5	-0.71	18867065	4472	47.28	4245	4245	4195	5510	2975	4245	4218.93	0.60	0	-1607	4331	4287	4251	4207	4171	4270	4190	100	1265	500	2540	5	1	20047970	845	10.16	0.62	12	0.02	415.00	6853.00	7150	20231128	-41.05	4140	20240126	1.81	4515	-6.64	20240219	4140	1.81	20240126	7150	-41.05	20231128	4140	1.81	20240126	1.78	N	020710	500	100 억		120325	N	N	0	N	00	N
14	20240530	120343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	-30	5	-0.71	15620000	3702	39.14	4245	4245	4195	5510	2975	4245	4219.34	0.60	0	-1043	4331	4287	4251	4207	4171	4270	4190	100	1265	500	2540	5	1	20047970	845	10.16	0.62	12	0.02	415.00	6853.00	7150	20231128	-41.05	4140	20240126	1.81	4515	-6.64	20240219	4140	1.81	20240126	7150	-41.05	20231128	4140	1.81	20240126	1.78	N	020710	500	100 억		120325	N	N	0	N	00	N
15	20240530	110344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	-20	5	-0.47	10835275	2569	27.16	4245	4245	4195	5510	2975	4245	4217.70	0.60	0	-1043	4331	4287	4251	4207	4171	4270	4190	100	1265	500	2540	5	1	20047970	847	10.18	0.62	12	0.01	415.00	6853.00	7150	20231128	-40.91	4140	20240126	2.05	4515	-6.42	20240219	4140	2.05	20240126	7150	-40.91	20231128	4140	2.05	20240126	1.78	N	020710	500	100 억		120325	N	N	0	N	00	N
16	20240530	100344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	-30	5	-0.71	8632345	2047	21.64	4245	4245	4195	5510	2975	4245	4217.07	0.60	0	-913	4331	4287	4251	4207	4171	4270	4190	100	1265	500	2540	5	1	20047970	845	10.16	0.62	12	0.01	415.00	6853.00	7150	20231128	-41.05	4140	20240126	1.81	4515	-6.64	20240219	4140	1.81	20240126	7150	-41.05	20231128	4140	1.81	20240126	1.78	N	020710	500	100 억		120325	N	N	0	N	00	N
17	20240530	090344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	-15	5	-0.35	326715	77	0.81	4245	4245	4230	5510	2975	4245	4243.05	0.60	0	-9	4331	4287	4251	4207	4171	4270	4190	100	1265	500	2540	5	1	20047970	848	10.19	0.62	12	0.00	415.00	6853.00	7150	20231128	-40.84	4140	20240126	2.17	4515	-6.31	20240219	4140	2.17	20240126	7150	-40.84	20231128	4140	2.17	20240126	1.78	N	020710	500	100 억		120325	N	N	0	N	00	N
18	20240529	160340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	-5	5	-0.12	40056160	9458	81.13	4250	4295	4215	5520	2975	4250	4235.12	0.62	0	-3196	4303	4276	4253	4226	4203	4290	4240	100	1270	500	2550	5	1	20047970	851	10.23	0.62	12	0.05	415.00	6853.00	7150	20231128	-40.63	4140	20240126	2.54	4515	-5.98	20240219	4140	2.54	20240126	7150	-40.63	20231128	4140	2.54	20240126	1.80	N	020710	500	100 억		123522	N	N	0	N	00	N
19	20240529	150341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	-10	5	-0.24	35810760	8457	72.54	4250	4295	4215	5520	2975	4250	4234.44	0.62	0	-3125	4303	4276	4253	4226	4203	4290	4240	100	1270	500	2550	5	1	20047970	850	10.22	0.62	12	0.04	415.00	6853.00	7150	20231128	-40.70	4140	20240126	2.42	4515	-6.09	20240219	4140	2.42	20240126	7150	-40.70	20231128	4140	2.42	20240126	1.80	N	020710	500	100 억		123522	N	N	0	N	00	N
20	20240529	140342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	-20	5	-0.47	28281885	6677	57.27	4250	4295	4215	5520	2975	4250	4235.71	0.62	0	-1984	4303	4276	4253	4226	4203	4290	4240	100	1270	500	2550	5	1	20047970	848	10.19	0.62	12	0.03	415.00	6853.00	7150	20231128	-40.84	4140	20240126	2.17	4515	-6.31	20240219	4140	2.17	20240126	7150	-40.84	20231128	4140	2.17	20240126	1.80	N	020710	500	100 억		123522	N	N	0	N	00	N
21	20240529	130341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	-20	5	-0.47	27829090	6570	56.36	4250	4295	4215	5520	2975	4250	4235.77	0.62	0	-1926	4303	4276	4253	4226	4203	4290	4240	100	1270	500	2550	5	1	20047970	848	10.19	0.62	12	0.03	415.00	6853.00	7150	20231128	-40.84	4140	20240126	2.17	4515	-6.31	20240219	4140	2.17	20240126	7150	-40.84	20231128	4140	2.17	20240126	1.80	N	020710	500	100 억		123522	N	N	0	N	00	N
22	20240529	120343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	-15	5	-0.35	20784350	4901	42.04	4250	4295	4220	5520	2975	4250	4240.83	0.62	0	-1867	4303	4276	4253	4226	4203	4290	4240	100	1270	500	2550	5	1	20047970	849	10.20	0.62	12	0.02	415.00	6853.00	7150	20231128	-40.77	4140	20240126	2.29	4515	-6.20	20240219	4140	2.29	20240126	7150	-40.77	20231128	4140	2.29	20240126	1.80	N	020710	500	100 억		123522	N	N	0	N	00	N
23	20240529	110341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	-15	5	-0.35	19019245	4484	38.46	4250	4295	4220	5520	2975	4250	4241.57	0.62	0	-1533	4303	4276	4253	4226	4203	4290	4240	100	1270	500	2550	5	1	20047970	849	10.20	0.62	12	0.02	415.00	6853.00	7150	20231128	-40.77	4140	20240126	2.29	4515	-6.20	20240219	4140	2.29	20240126	7150	-40.77	20231128	4140	2.29	20240126	1.80	N	020710	500	100 억		123522	N	N	0	N	00	N
24	20240529	100340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	-10	5	-0.24	11978370	2819	24.18	4250	4295	4225	5520	2975	4250	4249.15	0.62	0	-1293	4303	4276	4253	4226	4203	4290	4240	100	1270	500	2550	5	1	20047970	850	10.22	0.62	12	0.01	415.00	6853.00	7150	20231128	-40.70	4140	20240126	2.42	4515	-6.09	20240219	4140	2.42	20240126	7150	-40.70	20231128	4140	2.42	20240126	1.80	N	020710	500	100 억		123522	N	N	0	N	00	N
25	20240529	090339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	40	2	0.94	2435435	570	4.89	4250	4295	4250	5520	2975	4250	4272.85	0.62	0	-9	4303	4276	4253	4226	4203	4290	4240	100	1270	500	2550	5	1	20047970	860	10.34	0.63	12	0.00	415.00	6853.00	7150	20231128	-40.00	4140	20240126	3.62	4515	-4.98	20240219	4140	3.62	20240126	7150	-40.00	20231128	4140	3.62	20240126	1.80	N	020710	500	100 억		123522	N	N	0	N	00	N
26	20240528	160338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	-5	5	-0.12	49564125	11658	44.98	4245	4280	4230	5530	2980	4255	4251.51	0.62	0	-648	4375	4315	4260	4200	4145	4345	4230	100	1275	500	2550	5	1	20047970	852	10.24	0.62	12	0.06	415.00	6853.00	7150	20231128	-40.56	4140	20240126	2.66	4515	-5.87	20240219	4140	2.66	20240126	7150	-40.56	20231128	4140	2.66	20240126	1.81	N	020710	500	100 억		124055	N	N	0	N	00	N
27	20240528	150340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	-5	5	-0.12	41195915	9685	37.37	4245	4280	4230	5530	2980	4255	4253.58	0.62	0	-524	4375	4315	4260	4200	4145	4345	4230	100	1275	500	2550	5	1	20047970	852	10.24	0.62	12	0.05	415.00	6853.00	7150	20231128	-40.56	4140	20240126	2.66	4515	-5.87	20240219	4140	2.66	20240126	7150	-40.56	20231128	4140	2.66	20240126	1.81	N	020710	500	100 억		124055	N	N	0	N	00	N
28	20240528	140341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	5	2	0.12	30155610	7088	27.35	4245	4280	4230	5530	2980	4255	4254.46	0.62	0	-524	4375	4315	4260	4200	4145	4345	4230	100	1275	500	2550	5	1	20047970	854	10.27	0.62	12	0.04	415.00	6853.00	7150	20231128	-40.42	4140	20240126	2.90	4515	-5.65	20240219	4140	2.90	20240126	7150	-40.42	20231128	4140	2.90	20240126	1.81	N	020710	500	100 억		124055	N	N	0	N	00	N
29	20240528	130339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	15	2	0.35	25223170	5930	22.88	4245	4280	4230	5530	2980	4255	4253.48	0.62	0	-524	4375	4315	4260	4200	4145	4345	4230	100	1275	500	2550	5	1	20047970	856	10.29	0.62	12	0.03	415.00	6853.00	7150	20231128	-40.28	4140	20240126	3.14	4515	-5.43	20240219	4140	3.14	20240126	7150	-40.28	20231128	4140	3.14	20240126	1.81	N	020710	500	100 억		124055	N	N	0	N	00	N
30	20240528	120340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	0	3	0.00	23427480	5509	21.26	4245	4280	4230	5530	2980	4255	4252.58	0.62	0	-563	4375	4315	4260	4200	4145	4345	4230	100	1275	500	2550	5	1	20047970	853	10.25	0.62	12	0.03	415.00	6853.00	7150	20231128	-40.49	4140	20240126	2.78	4515	-5.76	20240219	4140	2.78	20240126	7150	-40.49	20231128	4140	2.78	20240126	1.81	N	020710	500	100 억		124055	N	N	0	N	00	N
31	20240528	110338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	0	3	0.00	11054305	2600	10.03	4245	4280	4230	5530	2980	4255	4251.64	0.62	0	-744	4375	4315	4260	4200	4145	4345	4230	100	1275	500	2550	5	1	20047970	853	10.25	0.62	12	0.01	415.00	6853.00	7150	20231128	-40.49	4140	20240126	2.78	4515	-5.76	20240219	4140	2.78	20240126	7150	-40.49	20231128	4140	2.78	20240126	1.81	N	020710	500	100 억		124055	N	N	0	N	00	N
32	20240528	100340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	0	3	0.00	6333960	1490	5.75	4245	4280	4230	5530	2980	4255	4250.95	0.62	0	-544	4375	4315	4260	4200	4145	4345	4230	100	1275	500	2550	5	1	20047970	853	10.25	0.62	12	0.01	415.00	6853.00	7150	20231128	-40.49	4140	20240126	2.78	4515	-5.76	20240219	4140	2.78	20240126	7150	-40.49	20231128	4140	2.78	20240126	1.81	N	020710	500	100 억		124055	N	N	0	N	00	N
33	20240528	090341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	10	2	0.24	165990	39	0.15	4245	4280	4245	5530	2980	4255	4256.55	0.62	0	-24	4375	4315	4260	4200	4145	4345	4230	100	1275	500	2550	5	1	20047970	855	10.28	0.62	12	0.00	415.00	6853.00	7150	20231128	-40.35	4140	20240126	3.02	4515	-5.54	20240219	4140	3.02	20240126	7150	-40.35	20231128	4140	3.02	20240126	1.81	N	020710	500	100 억		124055	N	N	0	N	00	N
34	20240527	160334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	15	2	0.35	104926450	24628	142.33	4240	4320	4205	5510	2970	4240	4260.45	0.64	0	-3713	4310	4275	4235	4200	4160	4255	4180	100	1270	500	2540	5	1	20047970	853	10.25	0.62	12	0.12	415.00	6853.00	7150	20231128	-40.49	4140	20240126	2.78	4515	-5.76	20240219	4140	2.78	20240126	7150	-40.49	20231128	4140	2.78	20240126	1.83	N	020710	500	100 억		127985	N	N	0	N	00	N
35	20240527	150341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	20	2	0.47	95390150	22383	129.35	4240	4320	4205	5510	2970	4240	4261.72	0.64	0	-3793	4310	4275	4235	4200	4160	4255	4180	100	1270	500	2540	5	1	20047970	854	10.27	0.62	12	0.11	415.00	6853.00	7150	20231128	-40.42	4140	20240126	2.90	4515	-5.65	20240219	4140	2.90	20240126	7150	-40.42	20231128	4140	2.90	20240126	1.83	N	020710	500	100 억		127985	N	N	0	N	00	N
36	20240527	140339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	0	3	0.00	94269300	22119	127.83	4240	4320	4205	5510	2970	4240	4261.92	0.64	0	-3740	4310	4275	4235	4200	4160	4255	4180	100	1270	500	2540	5	1	20047970	850	10.22	0.62	12	0.11	415.00	6853.00	7150	20231128	-40.70	4140	20240126	2.42	4515	-6.09	20240219	4140	2.42	20240126	7150	-40.70	20231128	4140	2.42	20240126	1.83	N	020710	500	100 억		127985	N	N	0	N	00	N
37	20240527	130339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	15	2	0.35	77927950	18259	105.52	4240	4320	4205	5510	2970	4240	4267.92	0.64	0	-3722	4310	4275	4235	4200	4160	4255	4180	100	1270	500	2540	5	1	20047970	853	10.25	0.62	12	0.09	415.00	6853.00	7150	20231128	-40.49	4140	20240126	2.78	4515	-5.76	20240219	4140	2.78	20240126	7150	-40.49	20231128	4140	2.78	20240126	1.83	N	020710	500	100 억		127985	N	N	0	N	00	N
38	20240527	120339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	5	2	0.12	74629110	17483	101.03	4240	4320	4205	5510	2970	4240	4268.67	0.64	0	-3120	4310	4275	4235	4200	4160	4255	4180	100	1270	500	2540	5	1	20047970	851	10.23	0.62	12	0.09	415.00	6853.00	7150	20231128	-40.63	4140	20240126	2.54	4515	-5.98	20240219	4140	2.54	20240126	7150	-40.63	20231128	4140	2.54	20240126	1.83	N	020710	500	100 억		127985	N	N	0	N	00	N
39	20240527	110339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	30	2	0.71	67966065	15917	91.98	4240	4320	4205	5510	2970	4240	4270.03	0.64	0	-2624	4310	4275	4235	4200	4160	4255	4180	100	1270	500	2540	5	1	20047970	856	10.29	0.62	12	0.08	415.00	6853.00	7150	20231128	-40.28	4140	20240126	3.14	4515	-5.43	20240219	4140	3.14	20240126	7150	-40.28	20231128	4140	3.14	20240126	1.83	N	020710	500	100 억		127985	N	N	0	N	00	N
40	20240527	100338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	30	2	0.71	46387955	10851	62.71	4240	4320	4205	5510	2970	4240	4274.99	0.64	0	-244	4310	4275	4235	4200	4160	4255	4180	100	1270	500	2540	5	1	20047970	856	10.29	0.62	12	0.05	415.00	6853.00	7150	20231128	-40.28	4140	20240126	3.14	4515	-5.43	20240219	4140	3.14	20240126	7150	-40.28	20231128	4140	3.14	20240126	1.83	N	020710	500	100 억		127985	N	N	0	N	00	N
41	20240527	090338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	15	2	0.35	2391760	564	3.26	4240	4265	4240	5510	2970	4240	4240.71	0.64	0	-22	4310	4275	4235	4200	4160	4255	4180	100	1270	500	2540	5	1	20047970	853	10.25	0.62	12	0.00	415.00	6853.00	7150	20231128	-40.49	4140	20240126	2.78	4515	-5.76	20240219	4140	2.78	20240126	7150	-40.49	20231128	4140	2.78	20240126	1.83	N	020710	500	100 억		127985	N	N	0	N	00	N
42	20240524	160321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	-15	5	-0.35	73133550	17303	67.92	4245	4270	4195	5530	2980	4255	4226.61	0.65	0	-3001	4308	4281	4233	4206	4158	4257	4182	100	1275	500	2550	5	1	20047970	850	10.22	0.62	12	0.09	415.00	6853.00	7150	20231128	-40.70	4140	20240126	2.42	4515	-6.09	20240219	4140	2.42	20240126	7150	-40.70	20231128	4140	2.42	20240126	1.84	N	020710	500	100 억		131140	N	N	0	N	00	N
43	20240524	150323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	-5	5	-0.12	44709810	10597	41.60	4245	4270	4195	5530	2980	4255	4219.07	0.65	0	-2959	4308	4281	4233	4206	4158	4257	4182	100	1275	500	2550	5	1	20047970	852	10.24	0.62	12	0.05	415.00	6853.00	7150	20231128	-40.56	4140	20240126	2.66	4515	-5.87	20240219	4140	2.66	20240126	7150	-40.56	20231128	4140	2.66	20240126	1.84	N	020710	500	100 억		131140	N	N	0	N	00	N
44	20240524	140325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	-35	5	-0.82	29107105	6906	27.11	4245	4270	4195	5530	2980	4255	4214.70	0.65	0	-2201	4308	4281	4233	4206	4158	4257	4182	100	1275	500	2550	5	1	20047970	846	10.17	0.62	12	0.03	415.00	6853.00	7150	20231128	-40.98	4140	20240126	1.93	4515	-6.53	20240219	4140	1.93	20240126	7150	-40.98	20231128	4140	1.93	20240126	1.84	N	020710	500	100 억		131140	N	N	0	N	00	N
45	20240524	130323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	-20	5	-0.47	27966220	6636	26.05	4245	4270	4195	5530	2980	4255	4214.26	0.65	0	-2201	4308	4281	4233	4206	4158	4257	4182	100	1275	500	2550	5	1	20047970	849	10.20	0.62	12	0.03	415.00	6853.00	7150	20231128	-40.77	4140	20240126	2.29	4515	-6.20	20240219	4140	2.29	20240126	7150	-40.77	20231128	4140	2.29	20240126	1.84	N	020710	500	100 억		131140	N	N	0	N	00	N
46	20240524	120323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	-30	5	-0.71	23483850	5574	21.88	4245	4270	4195	5530	2980	4255	4213.03	0.65	0	-2127	4308	4281	4233	4206	4158	4257	4182	100	1275	500	2550	5	1	20047970	847	10.18	0.62	12	0.03	415.00	6853.00	7150	20231128	-40.91	4140	20240126	2.05	4515	-6.42	20240219	4140	2.05	20240126	7150	-40.91	20231128	4140	2.05	20240126	1.84	N	020710	500	100 억		131140	N	N	0	N	00	N
47	20240524	110322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	-30	5	-0.71	13456870	3190	12.52	4245	4270	4200	5530	2980	4255	4218.34	0.65	0	-2007	4308	4281	4233	4206	4158	4257	4182	100	1275	500	2550	5	1	20047970	847	10.18	0.62	12	0.02	415.00	6853.00	7150	20231128	-40.91	4140	20240126	2.05	4515	-6.42	20240219	4140	2.05	20240126	7150	-40.91	20231128	4140	2.05	20240126	1.84	N	020710	500	100 억		131140	N	N	0	N	00	N
48	20240524	100325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	-45	5	-1.06	9934590	2357	9.25	4245	4270	4200	5530	2980	4255	4214.76	0.65	0	-1351	4308	4281	4233	4206	4158	4257	4182	100	1275	500	2550	5	1	20047970	844	10.14	0.61	12	0.01	415.00	6853.00	7150	20231128	-41.12	4140	20240126	1.69	4515	-6.76	20240219	4140	1.69	20240126	7150	-41.12	20231128	4140	1.69	20240126	1.84	N	020710	500	100 억		131140	N	N	0	N	00	N
49	20240524	090324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	-30	5	-0.71	771290	182	0.71	4245	4245	4225	5530	2980	4255	4236.86	0.65	0	-128	4308	4281	4233	4206	4158	4257	4182	100	1275	500	2550	5	1	20047970	847	10.18	0.62	12	0.00	415.00	6853.00	7150	20231128	-40.91	4140	20240126	2.05	4515	-6.42	20240219	4140	2.05	20240126	7150	-40.91	20231128	4140	2.05	20240126	1.84	N	020710	500	100 억		131140	N	N	0	N	00	N
50	20240523	160321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	15	2	0.35	107939720	25470	97.57	4260	4260	4185	5510	2970	4240	4237.91	0.67	0	-2811	4293	4266	4218	4191	4143	4280	4205	100	1270	500	2540	5	1	20047970	853	10.25	0.62	12	0.13	415.00	6853.00	7150	20231128	-40.49	4140	20240126	2.78	4515	-5.76	20240219	4140	2.78	20240126	7150	-40.49	20231128	4140	2.78	20240126	1.84	N	020710	500	100 억		133951	N	N	0	N	00	N
51	20240523	150323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	10	2	0.24	98932750	23345	89.43	4260	4260	4185	5510	2970	4240	4237.86	0.67	0	-2773	4293	4266	4218	4191	4143	4280	4205	100	1270	500	2540	5	1	20047970	852	10.24	0.62	12	0.12	415.00	6853.00	7150	20231128	-40.56	4140	20240126	2.66	4515	-5.87	20240219	4140	2.66	20240126	7150	-40.56	20231128	4140	2.66	20240126	1.84	N	020710	500	100 억		133951	N	N	0	N	00	N
52	20240523	140325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	20	2	0.47	64614875	15265	58.48	4260	4260	4185	5510	2970	4240	4232.88	0.67	0	-2734	4293	4266	4218	4191	4143	4280	4205	100	1270	500	2540	5	1	20047970	854	10.27	0.62	12	0.08	415.00	6853.00	7150	20231128	-40.42	4140	20240126	2.90	4515	-5.65	20240219	4140	2.90	20240126	7150	-40.42	20231128	4140	2.90	20240126	1.84	N	020710	500	100 억		133951	N	N	0	N	00	N
53	20240523	130324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	-5	5	-0.12	32601215	7725	29.59	4260	4260	4185	5510	2970	4240	4220.22	0.67	0	-1605	4293	4266	4218	4191	4143	4280	4205	100	1270	500	2540	5	1	20047970	849	10.20	0.62	12	0.04	415.00	6853.00	7150	20231128	-40.77	4140	20240126	2.29	4515	-6.20	20240219	4140	2.29	20240126	7150	-40.77	20231128	4140	2.29	20240126	1.84	N	020710	500	100 억		133951	N	N	0	N	00	N
54	20240523	120322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	-20	5	-0.47	18163820	4312	16.52	4260	4260	4185	5510	2970	4240	4212.39	0.67	0	-876	4293	4266	4218	4191	4143	4280	4205	100	1270	500	2540	5	1	20047970	846	10.17	0.62	12	0.02	415.00	6853.00	7150	20231128	-40.98	4140	20240126	1.93	4515	-6.53	20240219	4140	1.93	20240126	7150	-40.98	20231128	4140	1.93	20240126	1.84	N	020710	500	100 억		133951	N	N	0	N	00	N
55	20240523	110321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	-20	5	-0.47	16041180	3809	14.59	4260	4260	4185	5510	2970	4240	4211.39	0.67	0	-876	4293	4266	4218	4191	4143	4280	4205	100	1270	500	2540	5	1	20047970	846	10.17	0.62	12	0.02	415.00	6853.00	7150	20231128	-40.98	4140	20240126	1.93	4515	-6.53	20240219	4140	1.93	20240126	7150	-40.98	20231128	4140	1.93	20240126	1.84	N	020710	500	100 억		133951	N	N	0	N	00	N
56	20240523	100320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	-30	5	-0.71	6764140	1609	6.16	4260	4260	4185	5510	2970	4240	4203.94	0.67	0	-415	4293	4266	4218	4191	4143	4280	4205	100	1270	500	2540	5	1	20047970	844	10.14	0.61	12	0.01	415.00	6853.00	7150	20231128	-41.12	4140	20240126	1.69	4515	-6.76	20240219	4140	1.69	20240126	7150	-41.12	20231128	4140	1.69	20240126	1.84	N	020710	500	100 억		133951	N	N	0	N	00	N
57	20240523	090324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	20	2	0.47	127800	30	0.11	4260	4260	4260	5510	2970	4240	4260.00	0.67	0	-4	4293	4266	4218	4191	4143	4280	4205	100	1270	500	2540	5	1	20047970	854	10.27	0.62	12	0.00	415.00	6853.00	7150	20231128	-40.42	4140	20240126	2.90	4515	-5.65	20240219	4140	2.90	20240126	7150	-40.42	20231128	4140	2.90	20240126	1.84	N	020710	500	100 억		133951	N	N	0	N	00	N
58	20240522	160319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	0	3	0.00	109785560	26102	80.30	4230	4245	4170	5510	2970	4240	4205.77	0.69	0	-3569	4326	4282	4221	4177	4116	4292	4187	100	1270	500	2540	5	1	20047970	850	10.22	0.62	12	0.13	415.00	6853.00	7150	20231128	-40.70	4110	20230515	3.16	4515	-6.09	20240219	4140	2.42	20240126	7150	-40.70	20231128	4140	2.42	20240126	2.11	N	020710	500	100 억		137521	N	N	0	N	00	N
59	20240522	150322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	-20	5	-0.47	98278525	23379	71.92	4230	4245	4170	5510	2970	4240	4203.49	0.69	0	-2271	4326	4282	4221	4177	4116	4292	4187	100	1270	500	2540	5	1	20047970	846	10.17	0.62	12	0.12	415.00	6853.00	7150	20231128	-40.98	4110	20230515	2.68	4515	-6.53	20240219	4140	1.93	20240126	7150	-40.98	20231128	4140	1.93	20240126	2.11	N	020710	500	100 억		137521	N	N	0	N	00	N
60	20240522	140321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	-25	5	-0.59	88752115	21120	64.97	4230	4245	4170	5510	2970	4240	4202.03	0.69	0	-2077	4326	4282	4221	4177	4116	4292	4187	100	1270	500	2540	5	1	20047970	845	10.16	0.62	12	0.11	415.00	6853.00	7150	20231128	-41.05	4110	20230515	2.55	4515	-6.64	20240219	4140	1.81	20240126	7150	-41.05	20231128	4140	1.81	20240126	2.11	N	020710	500	100 억		137521	N	N	0	N	00	N
61	20240522	130321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	-35	5	-0.83	82682095	19676	60.53	4230	4245	4170	5510	2970	4240	4201.91	0.69	0	-2077	4326	4282	4221	4177	4116	4292	4187	100	1270	500	2540	5	1	20047970	843	10.13	0.61	12	0.10	415.00	6853.00	7150	20231128	-41.19	4110	20230515	2.31	4515	-6.87	20240219	4140	1.57	20240126	7150	-41.19	20231128	4140	1.57	20240126	2.11	N	020710	500	100 억		137521	N	N	0	N	00	N
62	20240522	120321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	-35	5	-0.83	82530720	19640	60.42	4230	4245	4170	5510	2970	4240	4201.91	0.69	0	-2077	4326	4282	4221	4177	4116	4292	4187	100	1270	500	2540	5	1	20047970	843	10.13	0.61	12	0.10	415.00	6853.00	7150	20231128	-41.19	4110	20230515	2.31	4515	-6.87	20240219	4140	1.57	20240126	7150	-41.19	20231128	4140	1.57	20240126	2.11	N	020710	500	100 억		137521	N	N	0	N	00	N
63	20240522	110321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	-5	5	-0.12	66775070	15899	48.91	4230	4245	4170	5510	2970	4240	4199.60	0.69	0	-362	4326	4282	4221	4177	4116	4292	4187	100	1270	500	2540	5	1	20047970	849	10.20	0.62	12	0.08	415.00	6853.00	7150	20231128	-40.77	4110	20230515	3.04	4515	-6.20	20240219	4140	2.29	20240126	7150	-40.77	20231128	4140	2.29	20240126	2.11	N	020710	500	100 억		137521	N	N	0	N	00	N
64	20240522	100321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	0	3	0.00	43391860	10350	31.84	4230	4240	4170	5510	2970	4240	4191.81	0.69	0	158	4326	4282	4221	4177	4116	4292	4187	100	1270	500	2540	5	1	20047970	850	10.22	0.62	12	0.05	415.00	6853.00	7150	20231128	-40.70	4110	20230515	3.16	4515	-6.09	20240219	4140	2.42	20240126	7150	-40.70	20231128	4140	2.42	20240126	2.11	N	020710	500	100 억		137521	N	N	0	N	00	N
65	20240522	090322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	-30	5	-0.71	1823360	431	1.33	4230	4230	4210	5510	2970	4240	4226.08	0.69	0	-151	4326	4282	4221	4177	4116	4292	4187	100	1270	500	2540	5	1	20047970	844	10.14	0.61	12	0.00	415.00	6853.00	7150	20231128	-41.12	4110	20230515	2.43	4515	-6.76	20240219	4140	1.69	20240126	7150	-41.12	20231128	4140	1.69	20240126	2.11	N	020710	500	100 억		137521	N	N	0	N	00	N
66	20240521	160318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	0	3	0.00	136498380	32493	29.97	4240	4265	4160	5510	2970	4240	4200.85	0.70	0	-2887	4346	4292	4246	4192	4146	4270	4170	100	1270	500	2540	5	1	20047970	850	10.22	0.62	12	0.16	415.00	6853.00	7150	20231128	-40.70	4110	20230515	3.16	4515	-6.09	20240219	4140	2.42	20240126	7150	-40.70	20231128	4140	2.42	20240126	2.18	N	020710	500	100 억		140397	N	N	0	N	00	N
67	20240521	150320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-40	5	-0.94	123268390	29346	27.07	4240	4265	4160	5510	2970	4240	4200.52	0.70	0	-2098	4346	4292	4246	4192	4146	4270	4170	100	1270	500	2540	5	1	20047970	842	10.12	0.61	12	0.15	415.00	6853.00	7150	20231128	-41.26	4110	20230515	2.19	4515	-6.98	20240219	4140	1.45	20240126	7150	-41.26	20231128	4140	1.45	20240126	2.18	N	020710	500	100 억		140397	N	N	0	N	00	N
68	20240521	140320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	-30	5	-0.71	120058740	28582	26.36	4240	4265	4160	5510	2970	4240	4200.50	0.70	0	-2004	4346	4292	4246	4192	4146	4270	4170	100	1270	500	2540	5	1	20047970	844	10.14	0.61	12	0.14	415.00	6853.00	7150	20231128	-41.12	4110	20230515	2.43	4515	-6.76	20240219	4140	1.69	20240126	7150	-41.12	20231128	4140	1.69	20240126	2.18	N	020710	500	100 억		140397	N	N	0	N	00	N
69	20240521	130322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-40	5	-0.94	116950005	27842	25.68	4240	4265	4160	5510	2970	4240	4200.49	0.70	0	-1959	4346	4292	4246	4192	4146	4270	4170	100	1270	500	2540	5	1	20047970	842	10.12	0.61	12	0.14	415.00	6853.00	7150	20231128	-41.26	4110	20230515	2.19	4515	-6.98	20240219	4140	1.45	20240126	7150	-41.26	20231128	4140	1.45	20240126	2.18	N	020710	500	100 억		140397	N	N	0	N	00	N
70	20240521	120320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-40	5	-0.94	115933940	27600	25.46	4240	4265	4160	5510	2970	4240	4200.51	0.70	0	-1959	4346	4292	4246	4192	4146	4270	4170	100	1270	500	2540	5	1	20047970	842	10.12	0.61	12	0.14	415.00	6853.00	7150	20231128	-41.26	4110	20230515	2.19	4515	-6.98	20240219	4140	1.45	20240126	7150	-41.26	20231128	4140	1.45	20240126	2.18	N	020710	500	100 억		140397	N	N	0	N	00	N
71	20240521	110322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	-50	5	-1.18	113334785	26980	24.88	4240	4265	4160	5510	2970	4240	4200.70	0.70	0	-1828	4346	4292	4246	4192	4146	4270	4170	100	1270	500	2540	5	1	20047970	840	10.10	0.61	12	0.13	415.00	6853.00	7150	20231128	-41.40	4110	20230515	1.95	4515	-7.20	20240219	4140	1.21	20240126	7150	-41.40	20231128	4140	1.21	20240126	2.18	N	020710	500	100 억		140397	N	N	0	N	00	N
72	20240521	100321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	-25	5	-0.59	38020805	9013	8.31	4240	4265	4200	5510	2970	4240	4218.44	0.70	0	-2400	4346	4292	4246	4192	4146	4270	4170	100	1270	500	2540	5	1	20047970	845	10.16	0.62	12	0.04	415.00	6853.00	7150	20231128	-41.05	4110	20230515	2.55	4515	-6.64	20240219	4140	1.81	20240126	7150	-41.05	20231128	4140	1.81	20240126	2.18	N	020710	500	100 억		140397	N	N	0	N	00	N
73	20240521	090318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	0	3	0.00	2332675	552	0.51	4240	4240	4225	5510	2970	4240	4225.86	0.70	0	-25	4346	4292	4246	4192	4146	4270	4170	100	1270	500	2540	5	1	20047970	850	10.22	0.62	12	0.00	415.00	6853.00	7150	20231128	-40.70	4110	20230515	3.16	4515	-6.09	20240219	4140	2.42	20240126	7150	-40.70	20231128	4140	2.42	20240126	2.18	N	020710	500	100 억		140397	N	N	0	N	00	N
74	20240517	160322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	-15	5	-0.35	190391295	44338	141.95	4290	4315	4275	5600	3020	4310	4294.09	0.74	0	-3267	4343	4326	4298	4281	4253	4312	4267	100	1290	500	2580	5	1	20047970	861	10.35	0.63	12	0.22	415.00	6853.00	7150	20231128	-39.93	4110	20230515	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4140	3.74	20240126	2.21	N	020710	500	100 억		149202	N	N	0	N	00	N
75	20240517	150324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	-30	5	-0.70	185328950	43158	138.18	4290	4315	4275	5600	3020	4310	4294.20	0.74	0	-2693	4343	4326	4298	4281	4253	4312	4267	100	1290	500	2580	5	1	20047970	858	10.31	0.62	12	0.22	415.00	6853.00	7150	20231128	-40.14	4110	20230515	4.14	4515	-5.20	20240219	4140	3.38	20240126	7150	-40.14	20231128	4140	3.38	20240126	2.21	N	020710	500	100 억		149202	N	N	0	N	00	N
76	20240517	140317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	-25	5	-0.58	170086745	39597	126.78	4290	4315	4280	5600	3020	4310	4295.45	0.74	0	-1944	4343	4326	4298	4281	4253	4312	4267	100	1290	500	2580	5	1	20047970	859	10.33	0.63	12	0.20	415.00	6853.00	7150	20231128	-40.07	4110	20230515	4.26	4515	-5.09	20240219	4140	3.50	20240126	7150	-40.07	20231128	4140	3.50	20240126	2.21	N	020710	500	100 억		149202	N	N	0	N	00	N
77	20240517	130316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	-15	5	-0.35	162721210	37880	121.28	4290	4315	4280	5600	3020	4310	4295.70	0.74	0	-1793	4343	4326	4298	4281	4253	4312	4267	100	1290	500	2580	5	1	20047970	861	10.35	0.63	12	0.19	415.00	6853.00	7150	20231128	-39.93	4110	20230515	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4140	3.74	20240126	2.21	N	020710	500	100 억		149202	N	N	0	N	00	N
78	20240517	120317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	-15	5	-0.35	121382530	28234	90.40	4290	4315	4280	5600	3020	4310	4299.16	0.74	0	-1255	4343	4326	4298	4281	4253	4312	4267	100	1290	500	2580	5	1	20047970	861	10.35	0.63	12	0.14	415.00	6853.00	7150	20231128	-39.93	4110	20230515	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4140	3.74	20240126	2.21	N	020710	500	100 억		149202	N	N	0	N	00	N
79	20240517	110317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	-10	5	-0.23	116110785	27004	86.46	4290	4315	4280	5600	3020	4310	4299.76	0.74	0	-984	4343	4326	4298	4281	4253	4312	4267	100	1290	500	2580	5	1	20047970	862	10.36	0.63	12	0.13	415.00	6853.00	7150	20231128	-39.86	4110	20230515	4.62	4515	-4.76	20240219	4140	3.86	20240126	7150	-39.86	20231128	4140	3.86	20240126	2.21	N	020710	500	100 억		149202	N	N	0	N	00	N
80	20240517	100315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	-20	5	-0.46	99430960	23118	74.02	4290	4315	4280	5600	3020	4310	4301.02	0.74	0	-1427	4343	4326	4298	4281	4253	4312	4267	100	1290	500	2580	5	1	20047970	860	10.34	0.63	12	0.12	415.00	6853.00	7150	20231128	-40.00	4110	20230515	4.38	4515	-4.98	20240219	4140	3.62	20240126	7150	-40.00	20231128	4140	3.62	20240126	2.21	N	020710	500	100 억		149202	N	N	0	N	00	N
81	20240517	090317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	-20	5	-0.46	2402500	560	1.79	4290	4295	4290	5600	3020	4310	4290.18	0.74	0	-276	4343	4326	4298	4281	4253	4312	4267	100	1290	500	2580	5	1	20047970	860	10.34	0.63	12	0.00	415.00	6853.00	7150	20231128	-40.00	4110	20230515	4.38	4515	-4.98	20240219	4140	3.62	20240126	7150	-40.00	20231128	4140	3.62	20240126	2.21	N	020710	500	100 억		149202	N	N	0	N	00	N
82	20240516	160317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	0	3	0.00	126842350	29571	94.64	4315	4315	4270	5600	3020	4310	4287.92	0.76	0	-2355	4340	4325	4295	4280	4250	4332	4287	100	1290	500	2580	5	1	20047970	864	10.39	0.63	12	0.15	415.00	6853.00	7150	20231128	-39.72	4110	20230515	4.87	4515	-4.54	20240219	4140	4.11	20240126	7150	-39.72	20231128	4140	4.11	20240126	2.22	N	020710	500	100 억		151558	N	N	0	N	00	N
83	20240516	150314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	-15	5	-0.35	96520035	22531	72.11	4315	4315	4270	5600	3020	4310	4283.88	0.76	0	-2196	4340	4325	4295	4280	4250	4332	4287	100	1290	500	2580	5	1	20047970	861	10.35	0.63	12	0.11	415.00	6853.00	7150	20231128	-39.93	4110	20230515	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4140	3.74	20240126	2.22	N	020710	500	100 억		151558	N	N	0	N	00	N
84	20240516	140317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	-15	5	-0.35	91799620	21431	68.59	4315	4315	4270	5600	3020	4310	4283.50	0.76	0	-1755	4340	4325	4295	4280	4250	4332	4287	100	1290	500	2580	5	1	20047970	861	10.35	0.63	12	0.11	415.00	6853.00	7150	20231128	-39.93	4110	20230515	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4140	3.74	20240126	2.22	N	020710	500	100 억		151558	N	N	0	N	00	N
85	20240516	130317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	-15	5	-0.35	90628025	21158	67.71	4315	4315	4270	5600	3020	4310	4283.39	0.76	0	-1722	4340	4325	4295	4280	4250	4332	4287	100	1290	500	2580	5	1	20047970	861	10.35	0.63	12	0.11	415.00	6853.00	7150	20231128	-39.93	4110	20230515	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4140	3.74	20240126	2.22	N	020710	500	100 억		151558	N	N	0	N	00	N
86	20240516	120315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	-15	5	-0.35	83294165	19450	62.25	4315	4315	4270	5600	3020	4310	4282.48	0.76	0	-1215	4340	4325	4295	4280	4250	4332	4287	100	1290	500	2580	5	1	20047970	861	10.35	0.63	12	0.10	415.00	6853.00	7150	20231128	-39.93	4110	20230515	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4140	3.74	20240126	2.22	N	020710	500	100 억		151558	N	N	0	N	00	N
87	20240516	110314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	-25	5	-0.58	78664550	18369	58.79	4315	4315	4270	5600	3020	4310	4282.46	0.76	0	-1216	4340	4325	4295	4280	4250	4332	4287	100	1290	500	2580	5	1	20047970	859	10.33	0.63	12	0.09	415.00	6853.00	7150	20231128	-40.07	4110	20230515	4.26	4515	-5.09	20240219	4140	3.50	20240126	7150	-40.07	20231128	4140	3.50	20240126	2.22	N	020710	500	100 억		151558	N	N	0	N	00	N
88	20240516	100315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	-25	5	-0.58	74512750	17402	55.69	4315	4315	4270	5600	3020	4310	4281.85	0.76	0	-1065	4340	4325	4295	4280	4250	4332	4287	100	1290	500	2580	5	1	20047970	859	10.33	0.63	12	0.09	415.00	6853.00	7150	20231128	-40.07	4110	20230515	4.26	4515	-5.09	20240219	4140	3.50	20240126	7150	-40.07	20231128	4140	3.50	20240126	2.22	N	020710	500	100 억		151558	N	N	0	N	00	N
89	20240516	090315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	5	2	0.12	1966200	456	1.46	4315	4315	4300	5600	3020	4310	4311.84	0.76	0	-120	4340	4325	4295	4280	4250	4332	4287	100	1290	500	2580	5	1	20047970	865	10.40	0.63	12	0.00	415.00	6853.00	7150	20231128	-39.65	4110	20230515	4.99	4515	-4.43	20240219	4140	4.23	20240126	7150	-39.65	20231128	4140	4.23	20240126	2.22	N	020710	500	100 억		151558	N	N	0	N	00	N
90	20240514	160318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	5	2	0.12	134038020	31246	290.66	4305	4310	4265	5590	3015	4305	4289.70	0.77	0	-3018	4335	4320	4295	4280	4255	4327	4287	100	1285	500	2580	5	1	20047970	864	10.39	0.63	12	0.16	415.00	6853.00	7150	20231128	-39.72	4110	20230515	4.87	4515	-4.54	20240219	4140	4.11	20240126	7150	-39.72	20231128	4110	4.87	20230515	2.21	N	020710	500	100 억		154576	N	N	0	N	00	N
91	20240514	150319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	-15	5	-0.35	117244040	27349	254.41	4305	4310	4265	5590	3015	4305	4286.96	0.77	0	-2951	4335	4320	4295	4280	4255	4327	4287	100	1285	500	2580	5	1	20047970	860	10.34	0.63	12	0.14	415.00	6853.00	7150	20231128	-40.00	4110	20230515	4.38	4515	-4.98	20240219	4140	3.62	20240126	7150	-40.00	20231128	4110	4.38	20230515	2.21	N	020710	500	100 억		154576	N	N	0	N	00	N
92	20240514	140318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	-5	5	-0.12	55971825	13021	121.13	4305	4310	4285	5590	3015	4305	4298.58	0.77	0	-1972	4335	4320	4295	4280	4255	4327	4287	100	1285	500	2580	5	1	20047970	862	10.36	0.63	12	0.06	415.00	6853.00	7150	20231128	-39.86	4110	20230515	4.62	4515	-4.76	20240219	4140	3.86	20240126	7150	-39.86	20231128	4110	4.62	20230515	2.21	N	020710	500	100 억		154576	N	N	0	N	00	N
93	20240514	130318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	-5	5	-0.12	51943415	12082	112.39	4305	4310	4285	5590	3015	4305	4299.24	0.77	0	-1792	4335	4320	4295	4280	4255	4327	4287	100	1285	500	2580	5	1	20047970	862	10.36	0.63	12	0.06	415.00	6853.00	7150	20231128	-39.86	4110	20230515	4.62	4515	-4.76	20240219	4140	3.86	20240126	7150	-39.86	20231128	4110	4.62	20230515	2.21	N	020710	500	100 억		154576	N	N	0	N	00	N
94	20240514	120318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	-10	5	-0.23	46338910	10777	100.25	4305	4310	4285	5590	3015	4305	4299.80	0.77	0	-1408	4335	4320	4295	4280	4255	4327	4287	100	1285	500	2580	5	1	20047970	861	10.35	0.63	12	0.05	415.00	6853.00	7150	20231128	-39.93	4110	20230515	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230515	2.21	N	020710	500	100 억		154576	N	N	0	N	00	N
95	20240514	110317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	-10	5	-0.23	35423220	8238	76.63	4305	4310	4285	5590	3015	4305	4299.98	0.77	0	-1075	4335	4320	4295	4280	4255	4327	4287	100	1285	500	2580	5	1	20047970	861	10.35	0.63	12	0.04	415.00	6853.00	7150	20231128	-39.93	4110	20230515	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230515	2.21	N	020710	500	100 억		154576	N	N	0	N	00	N
96	20240514	100317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	0	3	0.00	24577785	5712	53.13	4305	4310	4285	5590	3015	4305	4302.83	0.77	0	-1000	4335	4320	4295	4280	4255	4327	4287	100	1285	500	2580	5	1	20047970	863	10.37	0.63	12	0.03	415.00	6853.00	7150	20231128	-39.79	4110	20230515	4.74	4515	-4.65	20240219	4140	3.99	20240126	7150	-39.79	20231128	4110	4.74	20230515	2.21	N	020710	500	100 억		154576	N	N	0	N	00	N
97	20240514	090318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	0	3	0.00	4108865	957	8.90	4305	4305	4285	5590	3015	4305	4293.48	0.77	0	-848	4335	4320	4295	4280	4255	4327	4287	100	1285	500	2580	5	1	20047970	863	10.37	0.63	12	0.00	415.00	6853.00	7150	20231128	-39.79	4110	20230515	4.74	4515	-4.65	20240219	4140	3.99	20240126	7150	-39.79	20231128	4110	4.74	20230515	2.21	N	020710	500	100 억		154576	N	N	0	N	00	N
98	20240513	160318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	10	2	0.23	46161675	10746	37.52	4295	4310	4270	5580	3010	4295	4295.71	0.78	0	-2218	4318	4306	4288	4276	4258	4310	4280	100	1285	500	2570	5	1	20047970	863	10.37	0.63	12	0.05	415.00	6853.00	7150	20231128	-39.79	4110	20230504	4.74	4515	-4.65	20240219	4140	3.99	20240126	7150	-39.79	20231128	4110	4.74	20230515	2.24	N	020710	500	100 억		156795	N	N	0	N	00	N
99	20240513	150318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	0	3	0.00	40972710	9540	33.31	4295	4310	4270	5580	3010	4295	4294.83	0.78	0	-2150	4318	4306	4288	4276	4258	4310	4280	100	1285	500	2570	5	1	20047970	861	10.35	0.63	12	0.05	415.00	6853.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230515	2.24	N	020710	500	100 억		156795	N	N	0	N	00	N
100	20240513	140317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	5	2	0.12	36927770	8598	30.02	4295	4310	4270	5580	3010	4295	4294.93	0.78	0	-1789	4318	4306	4288	4276	4258	4310	4280	100	1285	500	2570	5	1	20047970	862	10.36	0.63	12	0.04	415.00	6853.00	7150	20231128	-39.86	4110	20230504	4.62	4515	-4.76	20240219	4140	3.86	20240126	7150	-39.86	20231128	4110	4.62	20230515	2.24	N	020710	500	100 억		156795	N	N	0	N	00	N
101	20240513	130316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	10	2	0.23	20376470	4748	16.58	4295	4310	4270	5580	3010	4295	4291.59	0.78	0	-1652	4318	4306	4288	4276	4258	4310	4280	100	1285	500	2570	5	1	20047970	863	10.37	0.63	12	0.02	415.00	6853.00	7150	20231128	-39.79	4110	20230504	4.74	4515	-4.65	20240219	4140	3.99	20240126	7150	-39.79	20231128	4110	4.74	20230515	2.24	N	020710	500	100 억		156795	N	N	0	N	00	N
102	20240513	120318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	5	2	0.12	14123810	3296	11.51	4295	4300	4270	5580	3010	4295	4285.14	0.78	0	-988	4318	4306	4288	4276	4258	4310	4280	100	1285	500	2570	5	1	20047970	862	10.36	0.63	12	0.02	415.00	6853.00	7150	20231128	-39.86	4110	20230504	4.62	4515	-4.76	20240219	4140	3.86	20240126	7150	-39.86	20231128	4110	4.62	20230515	2.24	N	020710	500	100 억		156795	N	N	0	N	00	N
103	20240513	110317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	-5	5	-0.12	9568105	2235	7.80	4295	4300	4270	5580	3010	4295	4281.03	0.78	0	-711	4318	4306	4288	4276	4258	4310	4280	100	1285	500	2570	5	1	20047970	860	10.34	0.63	12	0.01	415.00	6853.00	7150	20231128	-40.00	4110	20230504	4.38	4515	-4.98	20240219	4140	3.62	20240126	7150	-40.00	20231128	4110	4.38	20230515	2.24	N	020710	500	100 억		156795	N	N	0	N	00	N
104	20240513	100319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	-5	5	-0.12	6258720	1464	5.11	4295	4295	4270	5580	3010	4295	4275.08	0.78	0	-378	4318	4306	4288	4276	4258	4310	4280	100	1285	500	2570	5	1	20047970	860	10.34	0.63	12	0.01	415.00	6853.00	7150	20231128	-40.00	4110	20230504	4.38	4515	-4.98	20240219	4140	3.62	20240126	7150	-40.00	20231128	4110	4.38	20230515	2.24	N	020710	500	100 억		156795	N	N	0	N	00	N
105	20240513	090318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	0	3	0.00	231335	54	0.19	4295	4295	4280	5580	3010	4295	4283.98	0.78	0	-49	4318	4306	4288	4276	4258	4310	4280	100	1285	500	2570	5	1	20047970	861	10.35	0.63	12	0.00	415.00	6853.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230515	2.24	N	020710	500	100 억		156795	N	N	0	N	00	N
106	20240510	160310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	0	3	0.00	122805040	28643	128.62	4295	4300	4270	5580	3010	4295	4287.44	0.80	0	-4037	4325	4310	4295	4280	4265	4317	4287	100	1285	500	2570	5	1	20047970	861	10.35	0.63	12	0.14	415.00	6853.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230515	2.24	N	020710	500	100 억		160833	N	N	0	N	00	N
107	20240510	150311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	-20	5	-0.47	99257270	23153	103.97	4295	4300	4270	5580	3010	4295	4287.02	0.80	0	-3729	4325	4310	4295	4280	4265	4317	4287	100	1285	500	2570	5	1	20047970	857	10.30	0.62	12	0.12	415.00	6853.00	7150	20231128	-40.21	4110	20230504	4.01	4515	-5.32	20240219	4140	3.26	20240126	7150	-40.21	20231128	4110	4.01	20230515	2.24	N	020710	500	100 억		160833	N	N	0	N	00	N
108	20240510	140312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	0	3	0.00	68430175	15948	71.62	4295	4300	4270	5580	3010	4295	4290.83	0.80	0	-3105	4325	4310	4295	4280	4265	4317	4287	100	1285	500	2570	5	1	20047970	861	10.35	0.63	12	0.08	415.00	6853.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230515	2.24	N	020710	500	100 억		160833	N	N	0	N	00	N
109	20240510	130310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	-15	5	-0.35	61573115	14350	64.44	4295	4300	4270	5580	3010	4295	4290.81	0.80	0	-2865	4325	4310	4295	4280	4265	4317	4287	100	1285	500	2570	5	1	20047970	858	10.31	0.62	12	0.07	415.00	6853.00	7150	20231128	-40.14	4110	20230504	4.14	4515	-5.20	20240219	4140	3.38	20240126	7150	-40.14	20231128	4110	4.14	20230515	2.24	N	020710	500	100 억		160833	N	N	0	N	00	N
110	20240510	120309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	5	2	0.12	56943525	13269	59.59	4295	4300	4270	5580	3010	4295	4291.47	0.80	0	-2474	4325	4310	4295	4280	4265	4317	4287	100	1285	500	2570	5	1	20047970	862	10.36	0.63	12	0.07	415.00	6853.00	7150	20231128	-39.86	4110	20230504	4.62	4515	-4.76	20240219	4140	3.86	20240126	7150	-39.86	20231128	4110	4.62	20230515	2.24	N	020710	500	100 억		160833	N	N	0	N	00	N
111	20240510	110309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	0	3	0.00	39981425	9318	41.84	4295	4300	4270	5580	3010	4295	4290.77	0.80	0	-1867	4325	4310	4295	4280	4265	4317	4287	100	1285	500	2570	5	1	20047970	861	10.35	0.63	12	0.05	415.00	6853.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230515	2.24	N	020710	500	100 억		160833	N	N	0	N	00	N
112	20240510	100310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	0	3	0.00	6542440	1526	6.85	4295	4295	4270	5580	3010	4295	4287.31	0.80	0	-337	4325	4310	4295	4280	4265	4317	4287	100	1285	500	2570	5	1	20047970	861	10.35	0.63	12	0.01	415.00	6853.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230515	2.24	N	020710	500	100 억		160833	N	N	0	N	00	N
113	20240510	090311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	0	3	0.00	8590	2	0.01	4295	4295	4295	5580	3010	4295	4295.00	0.80	0	0	4325	4310	4295	4280	4265	4317	4287	100	1285	500	2570	5	1	20047970	861	10.35	0.63	12	0.00	415.00	6853.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230515	2.24	N	020710	500	100 억		160833	N	N	0	N	00	N
114	20240509	160315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	0	3	0.00	95595725	22268	300.27	4290	4310	4280	5580	3010	4295	4292.76	0.81	0	-1023	4341	4317	4296	4272	4251	4307	4262	100	1285	500	2570	5	1	20047970	861	10.35	0.63	12	0.11	415.00	6853.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230515	2.25	N	020710	500	100 억		161856	N	N	0	N	00	N
115	20240509	150316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	0	3	0.00	77809790	18121	244.35	4290	4310	4280	5580	3010	4295	4293.77	0.81	0	-721	4341	4317	4296	4272	4251	4307	4262	100	1285	500	2570	5	1	20047970	861	10.35	0.63	12	0.09	415.00	6853.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230515	2.25	N	020710	500	100 억		161856	N	N	0	N	00	N
116	20240509	140311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	0	3	0.00	74206315	17281	233.02	4290	4310	4280	5580	3010	4295	4293.98	0.81	0	-569	4341	4317	4296	4272	4251	4307	4262	100	1285	500	2570	5	1	20047970	861	10.35	0.63	12	0.09	415.00	6853.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230515	2.25	N	020710	500	100 억		161856	N	N	0	N	00	N
117	20240509	130311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	0	3	0.00	58879335	13707	184.83	4290	4310	4280	5580	3010	4295	4295.66	0.81	0	-205	4341	4317	4296	4272	4251	4307	4262	100	1285	500	2570	5	1	20047970	861	10.35	0.63	12	0.07	415.00	6853.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230515	2.25	N	020710	500	100 억		161856	N	N	0	N	00	N
118	20240509	120311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	-5	5	-0.12	57060005	13283	179.11	4290	4310	4280	5580	3010	4295	4295.84	0.81	0	-205	4341	4317	4296	4272	4251	4307	4262	100	1285	500	2570	5	1	20047970	860	10.34	0.63	12	0.07	415.00	6853.00	7150	20231128	-40.00	4110	20230504	4.38	4515	-4.98	20240219	4140	3.62	20240126	7150	-40.00	20231128	4110	4.38	20230515	2.25	N	020710	500	100 억		161856	N	N	0	N	00	N
119	20240509	110306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	5	2	0.12	53979765	12565	169.43	4290	4310	4280	5580	3010	4295	4296.24	0.81	0	-205	4341	4317	4296	4272	4251	4307	4262	100	1285	500	2570	5	1	20047970	862	10.36	0.63	12	0.06	415.00	6853.00	7150	20231128	-39.86	4110	20230504	4.62	4515	-4.76	20240219	4140	3.86	20240126	7150	-39.86	20231128	4110	4.62	20230515	2.25	N	020710	500	100 억		161856	N	N	0	N	00	N
120	20240509	100307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	0	3	0.00	41969125	9768	131.72	4290	4310	4280	5580	3010	4295	4297.00	0.81	0	303	4341	4317	4296	4272	4251	4307	4262	100	1285	500	2570	5	1	20047970	861	10.35	0.63	12	0.05	415.00	6853.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230515	2.25	N	020710	500	100 억		161856	N	N	0	N	00	N
121	20240509	090306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	-5	5	-0.12	13921960	3245	43.76	4290	4290	4280	5580	3010	4295	4282.70	0.81	0	-1174	4341	4317	4296	4272	4251	4307	4262	100	1285	500	2570	5	1	20047970	860	10.34	0.63	12	0.02	415.00	6853.00	7150	20231128	-40.00	4110	20230504	4.38	4515	-4.98	20240219	4140	3.62	20240126	7150	-40.00	20231128	4110	4.38	20230515	2.25	N	020710	500	100 억		161856	N	N	0	N	00	N
122	20240508	160306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	-10	5	-0.23	31719095	7386	44.88	4305	4320	4275	5590	3015	4305	4294.49	0.81	0	-1508	4331	4317	4306	4292	4281	4312	4287	100	1285	500	2580	5	1	20047970	861	10.35	0.63	12	0.04	415.00	6853.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230515	2.26	N	020710	500	100 억		163365	N	N	0	N	00	N
123	20240508	150309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	-5	5	-0.12	21381915	4980	30.26	4305	4320	4275	5590	3015	4305	4293.56	0.81	0	-1306	4331	4317	4306	4292	4281	4312	4287	100	1285	500	2580	5	1	20047970	862	10.36	0.63	12	0.02	415.00	6853.00	7150	20231128	-39.86	4110	20230504	4.62	4515	-4.76	20240219	4140	3.86	20240126	7150	-39.86	20231128	4110	4.62	20230515	2.26	N	020710	500	100 억		163365	N	N	0	N	00	N
124	20240508	140304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	-5	5	-0.12	20458355	4765	28.95	4305	4320	4275	5590	3015	4305	4293.46	0.81	0	-1119	4331	4317	4306	4292	4281	4312	4287	100	1285	500	2580	5	1	20047970	862	10.36	0.63	12	0.02	415.00	6853.00	7150	20231128	-39.86	4110	20230504	4.62	4515	-4.76	20240219	4140	3.86	20240126	7150	-39.86	20231128	4110	4.62	20230515	2.26	N	020710	500	100 억		163365	N	N	0	N	00	N
125	20240508	130303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	0	3	0.00	20355355	4741	28.80	4305	4320	4275	5590	3015	4305	4293.47	0.81	0	-1119	4331	4317	4306	4292	4281	4312	4287	100	1285	500	2580	5	1	20047970	863	10.37	0.63	12	0.02	415.00	6853.00	7150	20231128	-39.79	4110	20230504	4.74	4515	-4.65	20240219	4140	3.99	20240126	7150	-39.79	20231128	4110	4.74	20230515	2.26	N	020710	500	100 억		163365	N	N	0	N	00	N
126	20240508	120305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	0	3	0.00	14268755	3322	20.18	4305	4320	4275	5590	3015	4305	4295.23	0.81	0	-711	4331	4317	4306	4292	4281	4312	4287	100	1285	500	2580	5	1	20047970	863	10.37	0.63	12	0.02	415.00	6853.00	7150	20231128	-39.79	4110	20230504	4.74	4515	-4.65	20240219	4140	3.99	20240126	7150	-39.79	20231128	4110	4.74	20230515	2.26	N	020710	500	100 억		163365	N	N	0	N	00	N
127	20240508	110332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	0	3	0.00	13309815	3099	18.83	4305	4320	4275	5590	3015	4305	4294.87	0.81	0	-712	4331	4317	4306	4292	4281	4312	4287	100	1285	500	2580	5	1	20047970	863	10.37	0.63	12	0.02	415.00	6853.00	7150	20231128	-39.79	4110	20230504	4.74	4515	-4.65	20240219	4140	3.99	20240126	7150	-39.79	20231128	4110	4.74	20230515	2.26	N	020710	500	100 억		163365	N	N	0	N	00	N
128	20240508	100310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	0	3	0.00	9224495	2147	13.04	4305	4320	4275	5590	3015	4305	4296.46	0.81	0	-712	4331	4317	4306	4292	4281	4312	4287	100	1285	500	2580	5	1	20047970	863	10.37	0.63	12	0.01	415.00	6853.00	7150	20231128	-39.79	4110	20230504	4.74	4515	-4.65	20240219	4140	3.99	20240126	7150	-39.79	20231128	4110	4.74	20230515	2.26	N	020710	500	100 억		163365	N	N	0	N	00	N
129	20240508	090306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	0	3	0.00	643210	150	0.91	4305	4305	4275	5590	3015	4305	4288.07	0.81	0	-61	4331	4317	4306	4292	4281	4312	4287	100	1285	500	2580	5	1	20047970	863	10.37	0.63	12	0.00	415.00	6853.00	7150	20231128	-39.79	4110	20230504	4.74	4515	-4.65	20240219	4140	3.99	20240126	7150	-39.79	20231128	4110	4.74	20230515	2.26	N	020710	500	100 억		163365	N	N	0	N	00	N
130	20240503	160312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	0	3	0.00	86304610	20071	112.76	4300	4335	4280	5610	3025	4320	4299.87	0.84	0	-1992	4380	4350	4305	4275	4230	4327	4252	100	1290	500	2590	5	1	20047970	866	10.41	0.63	12	0.10	415.00	6853.00	7150	20231128	-39.58	4110	20230504	5.11	4515	-4.32	20240219	4140	4.35	20240126	7150	-39.58	20231128	4110	5.11	20230504	2.28	N	020710	500	100 억		167719	N	N	0	N	00	N
131	20240503	150312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	-35	5	-0.81	74227925	17264	96.99	4300	4335	4285	5610	3025	4320	4299.46	0.84	0	-1884	4380	4350	4305	4275	4230	4327	4252	100	1290	500	2590	5	1	20047970	859	10.33	0.63	12	0.09	415.00	6853.00	7150	20231128	-40.07	4110	20230504	4.26	4515	-5.09	20240219	4140	3.50	20240126	7150	-40.07	20231128	4110	4.26	20230504	2.28	N	020710	500	100 억		167719	N	N	0	N	00	N
132	20240503	140312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	-15	5	-0.35	48826620	11345	63.74	4300	4335	4290	5610	3025	4320	4303.66	0.84	0	-1810	4380	4350	4305	4275	4230	4327	4252	100	1290	500	2590	5	1	20047970	863	10.37	0.63	12	0.06	415.00	6853.00	7150	20231128	-39.79	4110	20230504	4.74	4515	-4.65	20240219	4140	3.99	20240126	7150	-39.79	20231128	4110	4.74	20230504	2.28	N	020710	500	100 억		167719	N	N	0	N	00	N
133	20240503	130313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	-10	5	-0.23	45868180	10657	59.87	4300	4335	4290	5610	3025	4320	4303.89	0.84	0	-1484	4380	4350	4305	4275	4230	4327	4252	100	1290	500	2590	5	1	20047970	864	10.39	0.63	12	0.05	415.00	6853.00	7150	20231128	-39.72	4110	20230504	4.87	4515	-4.54	20240219	4140	4.11	20240126	7150	-39.72	20231128	4110	4.87	20230504	2.28	N	020710	500	100 억		167719	N	N	0	N	00	N
134	20240503	120312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	-5	5	-0.12	41913235	9738	54.71	4300	4335	4290	5610	3025	4320	4303.93	0.84	0	-1238	4380	4350	4305	4275	4230	4327	4252	100	1290	500	2590	5	1	20047970	865	10.40	0.63	12	0.05	415.00	6853.00	7150	20231128	-39.65	4110	20230504	4.99	4515	-4.43	20240219	4140	4.23	20240126	7150	-39.65	20231128	4110	4.99	20230504	2.28	N	020710	500	100 억		167719	N	N	0	N	00	N
135	20240503	110311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	-5	5	-0.12	39338705	9140	51.35	4300	4335	4290	5610	3025	4320	4303.84	0.84	0	-1070	4380	4350	4305	4275	4230	4327	4252	100	1290	500	2590	5	1	20047970	865	10.40	0.63	12	0.05	415.00	6853.00	7150	20231128	-39.65	4110	20230504	4.99	4515	-4.43	20240219	4140	4.23	20240126	7150	-39.65	20231128	4110	4.99	20230504	2.28	N	020710	500	100 억		167719	N	N	0	N	00	N
136	20240503	100310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	0	3	0.00	21126760	4906	27.56	4300	4335	4290	5610	3025	4320	4306.03	0.84	0	-870	4380	4350	4305	4275	4230	4327	4252	100	1290	500	2590	5	1	20047970	866	10.41	0.63	12	0.02	415.00	6853.00	7150	20231128	-39.58	4110	20230504	5.11	4515	-4.32	20240219	4140	4.35	20240126	7150	-39.58	20231128	4110	5.11	20230504	2.28	N	020710	500	100 억		167719	N	N	0	N	00	N
137	20240503	090309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	-20	5	-0.46	5045880	1173	6.59	4300	4300	4300	5610	3025	4320	4300.00	0.84	0	-79	4380	4350	4305	4275	4230	4327	4252	100	1290	500	2590	5	1	20047970	862	10.36	0.63	12	0.01	415.00	6853.00	7150	20231128	-39.86	4110	20230504	4.62	4515	-4.76	20240219	4140	3.86	20240126	7150	-39.86	20231128	4110	4.62	20230504	2.28	N	020710	500	100 억		167719	N	N	0	N	00	N
138	20240502	160308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	5	2	0.12	76505050	17798	114.75	4335	4335	4260	5600	3025	4315	4298.50	0.84	0	-4937	4358	4336	4323	4301	4288	4330	4295	100	1285	500	2580	5	1	20047970	866	10.41	0.63	12	0.09	415.00	6853.00	7150	20231128	-39.58	4110	20230504	5.11	4515	-4.32	20240219	4140	4.35	20240126	7150	-39.58	20231128	4110	5.11	20230504	2.27	N	020710	500	100 억		168716	N	N	0	N	00	N
139	20240502	150310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	-5	5	-0.12	73501585	17102	110.26	4335	4335	4260	5600	3025	4315	4297.84	0.84	0	-4883	4358	4336	4323	4301	4288	4330	4295	100	1285	500	2580	5	1	20047970	864	10.39	0.63	12	0.09	415.00	6853.00	7150	20231128	-39.72	4110	20230504	4.87	4515	-4.54	20240219	4140	4.11	20240126	7150	-39.72	20231128	4110	4.87	20230504	2.27	N	020710	500	100 억		168716	N	N	0	N	00	N
140	20240502	140309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	-5	5	-0.12	66642550	15510	100.00	4335	4335	4260	5600	3025	4315	4296.75	0.84	0	-4758	4358	4336	4323	4301	4288	4330	4295	100	1285	500	2580	5	1	20047970	864	10.39	0.63	12	0.08	415.00	6853.00	7150	20231128	-39.72	4110	20230504	4.87	4515	-4.54	20240219	4140	4.11	20240126	7150	-39.72	20231128	4110	4.87	20230504	2.27	N	020710	500	100 억		168716	N	N	0	N	00	N
141	20240502	130308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	-10	5	-0.23	52741485	12283	79.19	4335	4335	4260	5600	3025	4315	4293.86	0.84	0	-4925	4358	4336	4323	4301	4288	4330	4295	100	1285	500	2580	5	1	20047970	863	10.37	0.63	12	0.06	415.00	6853.00	7150	20231128	-39.79	4110	20230504	4.74	4515	-4.65	20240219	4140	3.99	20240126	7150	-39.79	20231128	4110	4.74	20230504	2.27	N	020710	500	100 억		168716	N	N	0	N	00	N
142	20240502	120307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	-5	5	-0.12	48957385	11404	73.53	4335	4335	4260	5600	3025	4315	4293.00	0.84	0	-4844	4358	4336	4323	4301	4288	4330	4295	100	1285	500	2580	5	1	20047970	864	10.39	0.63	12	0.06	415.00	6853.00	7150	20231128	-39.72	4110	20230504	4.87	4515	-4.54	20240219	4140	4.11	20240126	7150	-39.72	20231128	4110	4.87	20230504	2.27	N	020710	500	100 억		168716	N	N	0	N	00	N
143	20240502	110307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	-5	5	-0.12	43580220	10155	65.47	4335	4335	4260	5600	3025	4315	4291.50	0.84	0	-4553	4358	4336	4323	4301	4288	4330	4295	100	1285	500	2580	5	1	20047970	864	10.39	0.63	12	0.05	415.00	6853.00	7150	20231128	-39.72	4110	20230504	4.87	4515	-4.54	20240219	4140	4.11	20240126	7150	-39.72	20231128	4110	4.87	20230504	2.27	N	020710	500	100 억		168716	N	N	0	N	00	N
144	20240502	100307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	0	3	0.00	22528960	5246	33.82	4335	4335	4260	5600	3025	4315	4294.50	0.84	0	-777	4358	4336	4323	4301	4288	4330	4295	100	1285	500	2580	5	1	20047970	865	10.40	0.63	12	0.03	415.00	6853.00	7150	20231128	-39.65	4110	20230504	4.99	4515	-4.43	20240219	4140	4.23	20240126	7150	-39.65	20231128	4110	4.99	20230504	2.27	N	020710	500	100 억		168716	N	N	0	N	00	N
145	20240502	090306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	5	2	0.12	2095485	485	3.13	4335	4335	4320	5600	3025	4315	4320.59	0.84	0	-468	4358	4336	4323	4301	4288	4330	4295	100	1285	500	2580	5	1	20047970	866	10.41	0.63	12	0.00	415.00	6853.00	7150	20231128	-39.58	4110	20230504	5.11	4515	-4.32	20240219	4140	4.35	20240126	7150	-39.58	20231128	4110	5.11	20230504	2.27	N	020710	500	100 억		168716	N	N	0	N	00	N